GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

British American Tobacco : BAT ( BATS:LN )

2,381.00GBP ▼ -7.00 (-0.29%)

2024-06-12
최근 1년 일별 시세 (2024-06-12 종가기준)
날짜 종가 전일대비 변동률
24-06-12 2,381.00 ▼-7.00 ▼-0.29%
24-06-11 2,388.00 ▼-14.00 ▼-0.58%
24-06-10 2,402.00 ▼-35.00 ▼-1.44%
24-06-07 2,437.00 ▲3.00 ▲0.12%
24-06-06 2,434.00 ▲7.00 ▲0.29%
24-06-05 2,427.00 ▲5.00 ▲0.21%
24-06-04 2,422.00 ▼-13.00 ▼-0.53%
24-06-03 2,435.00 ▲20.00 ▲0.83%
24-05-31 2,415.00 ▲26.00 ▲1.09%
24-05-30 2,389.00 ▲33.00 ▲1.4%
24-05-29 2,356.00 ▼-25.00 ▼-1.05%
24-05-28 2,381.00 ▼-9.00 ▼-0.38%
24-05-24 2,390.00 ▼-34.00 ▼-1.4%
24-05-23 2,424.00 ▼-40.00 ▼-1.62%
24-05-22 2,464.00 ▼-9.00 ▼-0.36%
24-05-21 2,473.00 ▼-3.00 ▼-0.12%
24-05-20 2,476.00 ▲1.00 ▲0.04%
24-05-17 2,475.00 ▼-11.00 ▼-0.44%
24-05-16 2,486.00 ▲20.00 ▲0.81%
24-05-15 2,466.00 ▲1.00 ▲0.04%
24-05-14 2,465.00 ▲5.00 ▲0.2%
24-05-13 2,460.00 ▲27.00 ▲1.11%
24-05-10 2,433.00 ▲32.00 ▲1.33%
24-05-09 2,401.00 ▼-5.00 ▼-0.21%
24-05-08 2,406.00 ▲19.00 ▲0.8%
24-05-07 2,387.00 ▲32.00 ▲1.36%
24-05-03 2,355.00 ▼-16.00 ▼-0.67%
24-05-02 2,371.00 ▲22.00 ▲0.94%
24-05-01 2,349.00 ▼-2.00 ▼-0.09%
24-04-30 2,351.00 ▲6.00 ▲0.26%
24-04-29 2,345.00 ▲19.00 ▲0.82%
24-04-26 2,326.00 ▼-11.00 ▼-0.47%
24-04-25 2,337.00 ▼-9.00 ▼-0.38%
24-04-24 2,346.00 ▼-14.00 ▼-0.59%
24-04-23 2,360.00 -0.00 -0%
24-04-22 2,360.00 ▲50.00 ▲2.16%
24-04-19 2,310.00 ▲17.00 ▲0.74%
24-04-18 2,293.00 ▲17.00 ▲0.75%
24-04-17 2,276.00 ▲9.00 ▲0.4%
24-04-16 2,267.00 ▼-20.00 ▼-0.87%
24-04-15 2,287.00 ▼-20.00 ▼-0.87%
24-04-12 2,307.00 ▲5.50 ▲0.24%
24-04-11 2,301.50 ▼-8.50 ▼-0.37%
24-04-10 2,310.00 ▼-8.00 ▼-0.35%
24-04-09 2,318.00 ▼-14.00 ▼-0.6%
24-04-08 2,332.00 ▲3.00 ▲0.13%
24-04-05 2,329.00 ▼-27.00 ▼-1.15%
24-04-04 2,356.00 ▼-20.00 ▼-0.84%
24-04-03 2,376.00 ▼-28.00 ▼-1.16%
24-04-02 2,404.00 ▼-2.00 ▼-0.08%
24-03-28 2,406.00 ▲17.00 ▲0.71%
24-03-27 2,389.00 ▲23.00 ▲0.97%
24-03-26 2,366.00 ▼-9.50 ▼-0.4%
24-03-25 2,375.50 ▼-1.00 ▼-0.04%
24-03-23 2,376.50 ▲0.50 ▲0.02%
24-03-22 2,376.00 ▲14.00 ▲0.59%
24-03-21 2,362.00 ▼-32.50 ▼-1.36%
24-03-20 2,394.50 ▼-17.50 ▼-0.73%
24-03-19 2,412.00 ▲13.00 ▲0.54%
24-03-18 2,399.00 ▲58.50 ▲2.5%
24-03-15 2,340.50 ▼-40.00 ▼-1.68%
24-03-14 2,380.50 ▼-15.00 ▼-0.63%
24-03-13 2,395.50 ▲29.00 ▲1.23%
24-03-12 2,366.50 ▲47.50 ▲2.05%
24-03-11 2,319.00 ▲32.50 ▲1.42%
24-03-08 2,286.50 ▼-2.50 ▼-0.11%
24-03-07 2,289.00 ▼-12.50 ▼-0.54%
24-03-06 2,301.50 ▼-2.00 ▼-0.09%
24-03-05 2,303.50 ▲9.50 ▲0.41%
24-03-04 2,294.00 ▼-40.50 ▼-1.73%
24-03-01 2,334.50 ▼-10.50 ▼-0.45%
24-02-29 2,345.00 ▲11.50 ▲0.49%
24-02-28 2,333.50 ▼-30.50 ▼-1.29%
24-02-27 2,364.00 ▼-7.50 ▼-0.32%
24-02-26 2,371.50 ▼-16.50 ▼-0.69%
24-02-23 2,388.00 ▲6.00 ▲0.25%
24-02-22 2,382.00 ▲11.50 ▲0.49%
24-02-21 2,370.50 ▼-13.00 ▼-0.55%
24-02-20 2,383.50 ▲14.00 ▲0.59%
24-02-19 2,369.50 ▼-44.00 ▼-1.82%
24-02-16 2,413.50 ▼-8.50 ▼-0.35%
24-02-15 2,422.00 ▲23.00 ▲0.96%
24-02-14 2,399.00 ▼-9.50 ▼-0.39%
24-02-13 2,408.50 ▼-26.50 ▼-1.09%
24-02-12 2,435.00 ▲14.00 ▲0.58%
24-02-09 2,421.00 ▼-63.00 ▼-2.54%
24-02-08 2,484.00 ▲165.00 ▲7.12%
24-02-07 2,319.00 ▼-43.00 ▼-1.82%
24-02-06 2,362.00 ▼-16.00 ▼-0.67%
24-02-05 2,378.00 ▲13.00 ▲0.55%
24-02-02 2,365.00 ▲25.50 ▲1.09%
24-02-01 2,339.50 ▲1.00 ▲0.04%
24-01-31 2,338.50 ▼-13.50 ▼-0.57%
24-01-30 2,352.00 ▼-3.00 ▼-0.13%
24-01-29 2,355.00 ▲22.00 ▲0.94%
24-01-26 2,333.00 ▲40.50 ▲1.77%
24-01-25 2,292.50 ▼-21.00 ▼-0.91%
24-01-24 2,313.50 ▲18.50 ▲0.81%
24-01-23 2,295.00 ▼-39.50 ▼-1.69%
24-01-22 2,334.50 ▲27.00 ▲1.17%
24-01-19 2,307.50 ▲18.50 ▲0.81%
24-01-18 2,289.00 ▼-30.50 ▼-1.31%
24-01-17 2,319.50 ▼-29.50 ▼-1.26%
24-01-16 2,349.00 ▼-1.00 ▼-0.04%
24-01-15 2,350.00 ▲2.00 ▲0.09%
24-01-12 2,348.00 ▼-1.50 ▼-0.06%
24-01-11 2,349.50 ▼-3.00 ▼-0.13%
24-01-10 2,352.50 ▼-20.50 ▼-0.86%
24-01-09 2,373.00 ▲2.00 ▲0.08%
24-01-08 2,371.00 ▲11.00 ▲0.47%
24-01-05 2,360.00 ▼-6.50 ▼-0.27%
24-01-04 2,366.50 ▲33.50 ▲1.44%
24-01-03 2,333.00 ▲1.50 ▲0.06%
24-01-02 2,331.50 ▲36.00 ▲1.57%
23-12-29 2,295.50 ▲13.00 ▲0.57%
23-12-28 2,282.50 ▼-3.50 ▼-0.15%
23-12-27 2,286.00 ▼-4.00 ▼-0.17%
23-12-22 2,290.00 ▲5.50 ▲0.24%
23-12-21 2,284.50 ▼-51.50 ▼-2.2%
23-12-20 2,336.00 ▲14.50 ▲0.62%
23-12-19 2,321.50 ▼-2.50 ▼-0.11%
23-12-18 2,324.00 ▲12.50 ▲0.54%
23-12-15 2,311.50 ▼-49.50 ▼-2.1%
23-12-14 2,361.00 ▲72.00 ▲3.15%
23-12-13 2,289.00 ▼-5.00 ▼-0.22%
23-12-12 2,294.00 ▲1.50 ▲0.07%
23-12-11 2,292.50 ▼-24.00 ▼-1.04%
23-12-08 2,316.50 ▲10.00 ▲0.43%
23-12-07 2,306.50 ▲27.00 ▲1.18%
23-12-06 2,279.50 ▼-208.00 ▼-8.36%
23-12-05 2,487.50 ▼-36.00 ▼-1.43%
23-12-04 2,523.50 ▲15.50 ▲0.62%
23-12-01 2,508.00 ▼-4.00 ▼-0.16%
23-11-30 2,512.00 ▼-2.50 ▼-0.1%
23-11-29 2,514.50 ▼-35.50 ▼-1.39%
23-11-28 2,550.00 ▲1.00 ▲0.04%
23-11-27 2,549.00 ▼-6.00 ▼-0.23%
23-11-24 2,555.00 ▼-1.50 ▼-0.06%
23-11-23 2,556.50 ▲1.50 ▲0.06%
23-11-22 2,555.00 ▲28.50 ▲1.13%
23-11-21 2,526.50 ▲1.50 ▲0.06%
23-11-20 2,525.00 ▲3.50 ▲0.14%
23-11-17 2,521.50 ▲22.50 ▲0.9%
23-11-16 2,499.00 ▼-19.00 ▼-0.75%
23-11-15 2,518.00 ▼-2.00 ▼-0.08%
23-11-14 2,520.00 ▼-22.50 ▼-0.88%
23-11-13 2,542.50 ▲65.50 ▲2.64%
23-11-10 2,477.00 ▼-56.50 ▼-2.23%
23-11-09 2,533.50 ▲7.00 ▲0.28%
23-11-08 2,526.50 ▲4.50 ▲0.18%
23-11-07 2,522.00 ▲8.50 ▲0.34%
23-11-06 2,513.50 ▼-13.00 ▼-0.51%
23-11-03 2,526.50 ▲15.50 ▲0.62%
23-11-02 2,511.00 ▲36.00 ▲1.45%
23-11-01 2,475.00 ▲21.00 ▲0.86%
23-10-31 2,454.00 ▲4.50 ▲0.18%
23-10-30 2,449.50 ▲46.50 ▲1.94%
23-10-27 2,403.00 ▼-55.00 ▼-2.24%
23-10-26 2,458.00 ▼-5.00 ▼-0.2%
23-10-25 2,463.00 ▲20.50 ▲0.84%
23-10-24 2,442.50 ▼-6.50 ▼-0.27%
23-10-23 2,449.00 ▼-6.00 ▼-0.24%
23-10-20 2,455.00 ▼-33.00 ▼-1.33%
23-10-19 2,488.00 ▼-18.50 ▼-0.74%
23-10-18 2,506.50 ▲15.00 ▲0.6%
23-10-17 2,491.50 ▲5.50 ▲0.22%
23-10-16 2,486.00 ▲39.00 ▲1.59%
23-10-13 2,447.00 ▼-90.00 ▼-3.55%
23-10-12 2,537.00 ▼-5.50 ▼-0.22%
23-10-11 2,542.50 ▲2.00 ▲0.08%
23-10-10 2,540.50 ▲34.50 ▲1.38%
23-10-09 2,506.00 ▲23.00 ▲0.93%
23-10-06 2,483.00 ▼-25.50 ▼-1.02%
23-10-05 2,508.50 ▲45.00 ▲1.83%
23-10-04 2,463.50 ▼-43.50 ▼-1.74%
23-10-03 2,507.00 ▼-24.00 ▼-0.95%
23-10-02 2,531.00 ▼-46.00 ▼-1.79%
23-09-29 2,577.00 ▲6.50 ▲0.25%
23-09-28 2,570.50 ▼-54.00 ▼-2.06%
23-09-27 2,624.50 ▼-22.00 ▼-0.83%
23-09-26 2,646.50 ▲24.50 ▲0.93%
23-09-25 2,622.00 ▼-88.00 ▼-3.25%
23-09-22 2,710.00 ▼-15.50 ▼-0.57%
23-09-21 2,725.50 ▼-9.50 ▼-0.35%
23-09-20 2,735.00 ▲15.00 ▲0.55%
23-09-19 2,720.00 ▲22.00 ▲0.82%
23-09-18 2,698.00 ▼-4.00 ▼-0.15%
23-09-15 2,702.00 ▼-5.50 ▼-0.2%
23-09-14 2,707.50 ▲34.00 ▲1.27%
23-09-13 2,673.50 ▲3.50 ▲0.13%
23-09-12 2,670.00 ▲31.50 ▲1.19%
23-09-11 2,638.50 ▲46.50 ▲1.79%
23-09-08 2,592.00 ▲10.50 ▲0.41%
23-09-07 2,581.50 ▼-2.00 ▼-0.08%
23-09-06 2,583.50 ▼-3.00 ▼-0.12%
23-09-05 2,586.50 ▲5.00 ▲0.19%
23-09-04 2,581.50 ▼-26.50 ▼-1.02%
23-09-01 2,608.00 ▼-14.50 ▼-0.55%
23-08-31 2,622.50 ▼-4.00 ▼-0.15%
23-08-30 2,626.50 ▲15.50 ▲0.59%
23-08-29 2,611.00 ▲22.00 ▲0.85%
23-08-25 2,589.00 ▲12.00 ▲0.47%
23-08-24 2,577.00 ▲27.00 ▲1.06%
23-08-23 2,550.00 ▲16.00 ▲0.63%
23-08-22 2,534.00 ▲15.00 ▲0.6%
23-08-21 2,519.00 ▼-6.00 ▼-0.24%
23-08-18 2,525.00 ▲38.00 ▲1.53%
23-08-17 2,487.00 ▲2.50 ▲0.1%
23-08-16 2,484.50 ▼-15.50 ▼-0.62%
23-08-15 2,500.00 ▼-53.50 ▼-2.1%
23-08-14 2,553.50 ▲12.00 ▲0.47%
23-08-11 2,541.50 ▼-53.00 ▼-2.04%
23-08-10 2,594.50 ▲21.50 ▲0.84%
23-08-09 2,573.00 ▲29.00 ▲1.14%
23-08-08 2,544.00 ▼-12.50 ▼-0.49%
23-08-07 2,556.50 ▼-5.50 ▼-0.21%
23-08-04 2,562.00 ▼-15.00 ▼-0.58%
23-08-03 2,577.00 ▼-16.00 ▼-0.62%
23-08-02 2,593.00 ▼-19.50 ▼-0.75%
23-08-01 2,612.50 ▼-3.00 ▼-0.11%
23-07-31 2,615.50 ▼-31.00 ▼-1.17%
23-07-28 2,646.50 ▲5.50 ▲0.21%
23-07-27 2,641.00 ▲8.50 ▲0.32%
23-07-26 2,632.50 ▼-1.50 ▼-0.06%
23-07-25 2,634.00 ▼-21.00 ▼-0.79%
23-07-24 2,655.00 ▲5.00 ▲0.19%
23-07-21 2,650.00 ▼-14.00 ▼-0.53%
23-07-20 2,664.00 ▲52.00 ▲1.99%
23-07-19 2,612.00 ▲61.50 ▲2.41%
23-07-18 2,550.50 ▲28.00 ▲1.11%
23-07-17 2,522.50 ▼-1.50 ▼-0.06%
23-07-14 2,524.00 ▲1.00 ▲0.04%
23-07-13 2,523.00 ▼-68.00 ▼-2.62%
23-07-12 2,591.00 ▲40.50 ▲1.59%
23-07-11 2,550.50 ▼-10.00 ▼-0.39%
23-07-10 2,560.50 ▼-13.50 ▼-0.52%
23-07-07 2,574.00 ▼-14.00 ▼-0.54%
23-07-06 2,588.00 ▼-33.50 ▼-1.28%
23-07-05 2,621.50 ▼-27.50 ▼-1.04%
23-07-04 2,649.00 ▲3.50 ▲0.13%
23-07-03 2,645.50 ▲37.50 ▲1.44%
23-06-30 2,608.00 ▲6.00 ▲0.23%
23-06-29 2,602.00 ▲2.50 ▲0.1%
23-06-28 2,599.50 ▼-3.50 ▼-0.13%
23-06-27 2,603.00 ▼-11.00 ▼-0.42%
23-06-26 2,614.00 ▼-11.00 ▼-0.42%
23-06-23 2,625.00 ▲35.50 ▲1.37%
23-06-22 2,589.50 ▼-7.00 ▼-0.27%
23-06-21 2,596.50 ▲26.50 ▲1.03%
23-06-20 2,570.00 ▼-0.50 ▼-0.02%
23-06-19 2,570.50 ▼-10.00 ▼-0.39%
23-06-16 2,580.50 ▲2.00 ▲0.08%
23-06-15 2,578.50 ▲8.50 ▲0.33%
23-06-14 2,570.00 ▼-7.50 ▼-0.29%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 5월 PMI 발표, 美 4월 PCE 물가지수, 한일중 정상회의 개최

무료